Robeco UCITS ICAV - Robeco 3D EM Equity UCITS ETF (ETR:REM3)
Germany · Delayed Price · Currency is EUR 8.22
+0.05 (0.66%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:REM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.15 | 8.25 | 8.12 | 8.22 | 8.22 | 0.66% | 49,917 |
| Sep 21, 2026 | 8.10 | 8.17 | 8.08 | 8.17 | 8.17 | 2.90% | 70,900 |
| Sep 18, 2026 | 7.97 | 7.98 | 7.92 | 7.94 | 7.94 | 0.10% | 44,170 |
| Sep 17, 2026 | 7.85 | 7.97 | 7.85 | 7.93 | 7.93 | 1.06% | 133,855 |
| Sep 16, 2026 | 7.83 | 7.85 | 7.80 | 7.85 | 7.85 | 0.85% | 58,658 |
| Sep 15, 2026 | 7.77 | 7.82 | 7.74 | 7.78 | 7.78 | -0.40% | 37,618 |
| Sep 14, 2026 | 7.85 | 7.88 | 7.76 | 7.81 | 7.81 | -2.02% | 55,198 |
| Sep 11, 2026 | 7.92 | 7.97 | 7.92 | 7.97 | 7.97 | 1.13% | 52,537 |
| Sep 10, 2026 | 7.99 | 7.99 | 7.87 | 7.89 | 7.89 | -1.57% | 57,648 |
| Sep 9, 2026 | 8.06 | 8.09 | 8.01 | 8.01 | 8.01 | -0.71% | 51,331 |
| Sep 8, 2026 | 8.02 | 8.07 | 8.02 | 8.07 | 8.07 | 0.15% | 55,848 |
| Sep 7, 2026 | 8.10 | 8.10 | 8.04 | 8.06 | 8.06 | 0.25% | 34,766 |
| Sep 4, 2026 | 7.93 | 8.04 | 7.93 | 8.04 | 8.04 | 1.90% | 68,369 |
| Sep 3, 2026 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | 0.17% | 36,802 |
| Sep 2, 2026 | 7.82 | 7.87 | 7.75 | 7.87 | 7.87 | -0.43% | 31,334 |
| Sep 1, 2026 | 7.94 | 7.94 | 7.85 | 7.91 | 7.91 | 0.82% | 53,057 |
| Aug 31, 2026 | 7.87 | 7.88 | 7.84 | 7.84 | 7.84 | -0.81% | 67,750 |
| Aug 28, 2026 | 7.87 | 7.92 | 7.87 | 7.91 | 7.91 | 0.74% | 76,610 |
| Aug 27, 2026 | 7.86 | 7.89 | 7.84 | 7.85 | 7.85 | 0.22% | 39,938 |
| Aug 26, 2026 | 7.84 | 7.86 | 7.80 | 7.83 | 7.83 | 0.54% | 40,127 |
| Aug 25, 2026 | 7.75 | 7.80 | 7.75 | 7.79 | 7.79 | 1.49% | 47,318 |
| Aug 24, 2026 | 7.70 | 7.74 | 7.65 | 7.68 | 7.68 | -1.53% | 51,095 |
| Aug 21, 2026 | 7.80 | 7.83 | 7.78 | 7.80 | 7.80 | 1.12% | 62,206 |
| Aug 20, 2026 | 7.71 | 7.74 | 7.65 | 7.71 | 7.71 | 0.12% | 52,407 |
| Aug 19, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 0.31% | 42,200 |
| Aug 18, 2026 | 7.76 | 7.77 | 7.68 | 7.68 | 7.68 | -3.56% | 47,506 |
| Aug 17, 2026 | 7.90 | 7.96 | 7.90 | 7.96 | 7.96 | 1.45% | 42,072 |
| Aug 14, 2026 | 7.84 | 7.89 | 7.80 | 7.85 | 7.85 | -0.73% | 41,496 |
| Aug 13, 2026 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 0.95% | 81,113 |
| Aug 12, 2026 | 7.75 | 7.85 | 7.75 | 7.83 | 7.83 | 1.39% | 71,140 |
| Aug 11, 2026 | 7.67 | 7.73 | 7.67 | 7.72 | 7.72 | 0.42% | 103,414 |
| Aug 10, 2026 | 7.70 | 7.70 | 7.65 | 7.69 | 7.69 | -0.26% | 52,729 |
| Aug 7, 2026 | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | - | 87,079 |
| Aug 6, 2026 | 7.63 | 7.71 | 7.56 | 7.71 | 7.71 | -0.58% | 164,770 |
| Aug 5, 2026 | 7.74 | 7.78 | 7.72 | 7.76 | 7.76 | 0.08% | 87,531 |
| Aug 4, 2026 | 7.62 | 7.75 | 7.58 | 7.75 | 7.75 | 2.76% | 75,351 |
| Aug 3, 2026 | 7.59 | 7.59 | 7.47 | 7.54 | 7.54 | -0.21% | 20,760 |
| Jul 31, 2026 | 7.66 | 7.71 | 7.55 | 7.56 | 7.56 | 1.40% | 80,724 |
| Jul 30, 2026 | 7.24 | 7.45 | 7.23 | 7.45 | 7.45 | 2.11% | 42,778 |
| Jul 29, 2026 | 7.31 | 7.35 | 7.28 | 7.30 | 7.30 | -1.87% | 78,413 |
| Jul 28, 2026 | 7.41 | 7.44 | 7.36 | 7.44 | 7.44 | -1.20% | 57,543 |
| Jul 27, 2026 | 7.68 | 7.68 | 7.53 | 7.53 | 7.53 | -1.26% | 43,750 |
| Jul 24, 2026 | 7.62 | 7.67 | 7.56 | 7.62 | 7.62 | -0.56% | 116,532 |
| Jul 23, 2026 | 7.77 | 7.79 | 7.67 | 7.67 | 7.67 | -1.13% | 72,324 |
| Jul 22, 2026 | 7.68 | 7.76 | 7.64 | 7.76 | 7.76 | -0.10% | 52,317 |
| Jul 21, 2026 | 7.70 | 7.76 | 7.68 | 7.76 | 7.76 | 2.50% | 84,625 |
| Jul 20, 2026 | 7.47 | 7.57 | 7.47 | 7.57 | 7.57 | 1.27% | 33,454 |
| Jul 17, 2026 | 7.37 | 7.48 | 7.31 | 7.48 | 7.48 | -1.89% | 82,135 |
| Jul 16, 2026 | 7.69 | 7.69 | 7.58 | 7.62 | 7.62 | -1.45% | 146,633 |
| Jul 15, 2026 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | -0.35% | 41,793 |